KissMeData/044340/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192600	180215750	9670	9670	9670	9670	455
3	20231108	192500	180215750	9670	9670	9670	9670	0
4	20231108	192400	180215750	9670	9670	9670	9670	0
5	20231108	192300	180215750	9670	9670	9670	9670	0
6	20231108	192200	180215750	9670	9670	9670	9670	0
7	20231108	192100	180215750	9670	9670	9670	9670	0
8	20231108	192000	180215750	9670	9670	9670	9670	0
9	20231108	191900	180215750	9670	9670	9670	9670	0
10	20231108	191800	180215750	9670	9670	9670	9670	0
11	20231108	191700	180215750	9670	9670	9670	9670	0
12	20231108	191600	180215750	9670	9670	9670	9670	0
13	20231108	191500	180215750	9670	9670	9670	9670	0
14	20231108	191400	180215750	9670	9670	9670	9670	0
15	20231108	191300	180215750	9670	9670	9670	9670	0
16	20231108	191200	180215750	9670	9670	9670	9670	0
17	20231108	191100	180215750	9670	9670	9670	9670	0
18	20231108	191000	180215750	9670	9670	9670	9670	0
19	20231108	190900	180215750	9670	9670	9670	9670	0
20	20231108	190800	180215750	9670	9670	9670	9670	0
21	20231108	190700	180215750	9670	9670	9670	9670	0
22	20231108	190600	180215750	9670	9670	9670	9670	0
23	20231108	190500	180215750	9670	9670	9670	9670	0
24	20231108	190400	180215750	9670	9670	9670	9670	0
25	20231108	190300	180215750	9670	9670	9670	9670	0
26	20231108	190200	180215750	9670	9670	9670	9670	0
27	20231108	190100	180215750	9670	9670	9670	9670	0
28	20231108	190000	180215750	9670	9670	9670	9670	0
29	20231108	185900	180215750	9670	9670	9670	9670	0
30	20231108	185800	180215750	9670	9670	9670	9670	0
31	20231108	185700	180215750	9670	9670	9670	9670	0
32	20231108	185600	180215750	9670	9670	9670	9670	455
33	20231108	185500	180215750	9670	9670	9670	9670	0
34	20231108	185400	180215750	9670	9670	9670	9670	0
35	20231108	185300	180215750	9670	9670	9670	9670	0
36	20231108	185200	180215750	9670	9670	9670	9670	0
37	20231108	185100	180215750	9670	9670	9670	9670	0
38	20231108	185000	180215750	9670	9670	9670	9670	0
39	20231108	184900	180215750	9670	9670	9670	9670	0
40	20231108	184800	180215750	9670	9670	9670	9670	0
41	20231108	184700	180215750	9670	9670	9670	9670	0
42	20231108	184600	180215750	9670	9670	9670	9670	0
43	20231108	184500	180215750	9670	9670	9670	9670	0
44	20231108	184400	180215750	9670	9670	9670	9670	0
45	20231108	184300	180215750	9670	9670	9670	9670	0
46	20231108	184200	180215750	9670	9670	9670	9670	0
47	20231108	184100	180215750	9670	9670	9670	9670	0
48	20231108	184000	180215750	9670	9670	9670	9670	0
49	20231108	183900	180215750	9670	9670	9670	9670	0
50	20231108	183800	180215750	9670	9670	9670	9670	0
51	20231108	183700	180215750	9670	9670	9670	9670	0
52	20231108	183600	180215750	9670	9670	9670	9670	0
53	20231108	183500	180215750	9670	9670	9670	9670	0
54	20231108	183400	180215750	9670	9670	9670	9670	0
55	20231108	183300	180215750	9670	9670	9670	9670	0
56	20231108	183200	180215750	9670	9670	9670	9670	0
57	20231108	183100	180215750	9670	9670	9670	9670	0
58	20231108	183000	180215750	9670	9670	9670	9670	0
59	20231108	182900	180215750	9670	9670	9670	9670	0
60	20231108	182800	180215750	9670	9670	9670	9670	0
61	20231108	182700	180215750	9670	9670	9670	9670	0
62	20231108	182600	180215750	9670	9670	9670	9670	455
63	20231108	182500	180215750	9670	9670	9670	9670	0
64	20231108	182400	180215750	9670	9670	9670	9670	0
65	20231108	182300	180215750	9670	9670	9670	9670	0
66	20231108	182200	180215750	9670	9670	9670	9670	0
67	20231108	182100	180215750	9670	9670	9670	9670	0
68	20231108	182000	180215750	9670	9670	9670	9670	0
69	20231108	181900	180215750	9670	9670	9670	9670	0
70	20231108	181800	180215750	9670	9670	9670	9670	0
71	20231108	181700	180215750	9670	9670	9670	9670	0
72	20231108	181600	180215750	9670	9670	9670	9670	0
73	20231108	181500	180215750	9670	9670	9670	9670	0
74	20231108	181400	180215750	9670	9670	9670	9670	0
75	20231108	181300	180215750	9670	9670	9670	9670	0
76	20231108	181200	180215750	9670	9670	9670	9670	0
77	20231108	181100	180215750	9670	9670	9670	9670	0
78	20231108	181000	180215750	9670	9670	9670	9670	0
79	20231108	180900	180215750	9670	9670	9670	9670	0
80	20231108	180800	180215750	9670	9670	9670	9670	0
81	20231108	180700	180215750	9670	9670	9670	9670	0
82	20231108	180600	180215750	9670	9670	9670	9670	0
83	20231108	180500	180215750	9670	9670	9670	9670	0
84	20231108	180400	180215750	9670	9670	9670	9670	0
85	20231108	180300	180215750	9670	9670	9670	9670	0
86	20231108	180200	180215750	9670	9670	9670	9670	0
87	20231108	180100	180215750	9670	9670	9670	9670	0
88	20231108	180000	180215750	9670	9670	9670	9670	0
89	20231108	175900	180215750	9670	9670	9670	9670	0
90	20231108	175800	180215750	9670	9670	9670	9670	0
91	20231108	175700	180215750	9670	9670	9670	9670	0
92	20231108	175600	180215750	9670	9670	9670	9670	455
93	20231108	175500	180215750	9670	9670	9670	9670	0
94	20231108	175400	180215750	9670	9670	9670	9670	0
95	20231108	175300	180215750	9670	9670	9670	9670	0
96	20231108	175200	180215750	9670	9670	9670	9670	0
97	20231108	175100	180215750	9670	9670	9670	9670	0
98	20231108	175000	180215750	9670	9670	9670	9670	0
99	20231108	174900	180215750	9670	9670	9670	9670	0
100	20231108	174800	180215750	9670	9670	9670	9670	0
101	20231108	174700	180215750	9670	9670	9670	9670	0
102	20231108	174600	180215750	9670	9670	9670	9670	0
103	20231108	174500	180215750	9670	9670	9670	9670	0
104	20231108	174400	180215750	9670	9670	9670	9670	0
105	20231108	174300	180215750	9670	9670	9670	9670	0
106	20231108	174200	180215750	9670	9670	9670	9670	0
107	20231108	174100	180215750	9670	9670	9670	9670	0
108	20231108	174000	180215750	9670	9670	9670	9670	0
109	20231108	173900	180215750	9670	9670	9670	9670	0
110	20231108	173800	180215750	9670	9670	9670	9670	0
111	20231108	173700	180215750	9670	9670	9670	9670	0
112	20231108	173600	180215750	9670	9670	9670	9670	0
113	20231108	173500	180215750	9670	9670	9670	9670	0
114	20231108	173400	180215750	9670	9670	9670	9670	0
115	20231108	173300	180215750	9670	9670	9670	9670	0
116	20231108	173200	180215750	9670	9670	9670	9670	0
117	20231108	173100	180215750	9670	9670	9670	9670	0
118	20231108	173000	180215750	9670	9670	9670	9670	0
119	20231108	172900	180215750	9670	9670	9670	9670	0
120	20231108	172800	180215750	9670	9670	9670	9670	0
121	20231108	172700	180215750	9670	9670	9670	9670	0
122	20231108	172600	180215750	9670	9670	9670	9670	455
123	20231108	172500	180215750	9670	9670	9670	9670	0
124	20231108	172400	180215750	9670	9670	9670	9670	0
125	20231108	172300	180215750	9670	9670	9670	9670	0
126	20231108	172200	180215750	9670	9670	9670	9670	0
127	20231108	172100	180215750	9670	9670	9670	9670	0
128	20231108	172000	180215750	9670	9670	9670	9670	0
129	20231108	171900	180215750	9670	9670	9670	9670	0
130	20231108	171800	180215750	9670	9670	9670	9670	0
131	20231108	171700	180215750	9670	9670	9670	9670	0
132	20231108	171600	180215750	9670	9670	9670	9670	0
133	20231108	171500	180215750	9670	9670	9670	9670	0
134	20231108	171400	180215750	9670	9670	9670	9670	0
135	20231108	171300	180215750	9670	9670	9670	9670	0
136	20231108	171200	180215750	9670	9670	9670	9670	0
137	20231108	171100	180215750	9670	9670	9670	9670	0
138	20231108	171000	180215750	9670	9670	9670	9670	0
139	20231108	170900	180215750	9670	9670	9670	9670	0
140	20231108	170800	180215750	9670	9670	9670	9670	0
141	20231108	170700	180215750	9670	9670	9670	9670	0
142	20231108	170600	180215750	9670	9670	9670	9670	0
143	20231108	170500	180215750	9670	9670	9670	9670	0
144	20231108	170400	180215750	9670	9670	9670	9670	0
145	20231108	170300	180215750	9670	9670	9670	9670	0
146	20231108	170200	180215750	9670	9670	9670	9670	0
147	20231108	170100	180215750	9670	9670	9670	9670	0
148	20231108	170000	180215750	9670	9670	9670	9670	0
149	20231108	165900	180215750	9670	9670	9670	9670	0
150	20231108	165800	180215750	9670	9670	9670	9670	0
151	20231108	165700	180215750	9670	9670	9670	9670	0
152	20231108	165600	180215750	9670	9670	9670	9670	455
153	20231108	165500	180215750	9670	9670	9670	9670	0
154	20231108	165400	180215750	9670	9670	9670	9670	0
155	20231108	165300	180215750	9670	9670	9670	9670	0
156	20231108	165200	180215750	9670	9670	9670	9670	0
157	20231108	165100	180215750	9670	9670	9670	9670	0
158	20231108	165000	180215750	9670	9670	9670	9670	0
159	20231108	164900	180215750	9670	9670	9670	9670	0
160	20231108	164800	180215750	9670	9670	9670	9670	0
161	20231108	164700	180215750	9670	9670	9670	9670	0
162	20231108	164600	180215750	9670	9670	9670	9670	0
163	20231108	164500	180215750	9670	9670	9670	9670	0
164	20231108	164400	180215750	9670	9670	9670	9670	0
165	20231108	164300	180215750	9670	9670	9670	9670	0
166	20231108	164200	180215750	9670	9670	9670	9670	0
167	20231108	164100	180215750	9670	9670	9670	9670	0
168	20231108	164000	180215750	9670	9670	9670	9670	0
169	20231108	163900	180215750	9670	9670	9670	9670	0
170	20231108	163800	180215750	9670	9670	9670	9670	0
171	20231108	163700	180215750	9670	9670	9670	9670	0
172	20231108	163600	180215750	9670	9670	9670	9670	0
173	20231108	163500	180215750	9670	9670	9670	9670	0
174	20231108	163400	180215750	9670	9670	9670	9670	0
175	20231108	163300	180215750	9670	9670	9670	9670	0
176	20231108	163200	180215750	9670	9670	9670	9670	0
177	20231108	163100	180215750	9670	9670	9670	9670	0
178	20231108	163000	180215750	9670	9670	9670	9670	0
179	20231108	162900	180215750	9670	9670	9670	9670	0
180	20231108	162800	180215750	9670	9670	9670	9670	0
181	20231108	162700	180215750	9670	9670	9670	9670	0
182	20231108	162600	180215750	9670	9670	9670	9670	455
183	20231108	162500	180215750	9670	9670	9670	9670	0
184	20231108	162400	180215750	9670	9670	9670	9670	0
185	20231108	162300	180215750	9670	9670	9670	9670	0
186	20231108	162200	180215750	9670	9670	9670	9670	0
187	20231108	162100	180215750	9670	9670	9670	9670	0
188	20231108	162000	180215750	9670	9670	9670	9670	0
189	20231108	161900	180215750	9670	9670	9670	9670	0
190	20231108	161800	180215750	9670	9670	9670	9670	0
191	20231108	161700	180215750	9670	9670	9670	9670	0
192	20231108	161600	180215750	9670	9670	9670	9670	0
193	20231108	161500	180215750	9670	9670	9670	9670	0
194	20231108	161400	180215750	9670	9670	9670	9670	0
195	20231108	161300	180215750	9670	9670	9670	9670	0
196	20231108	161200	180215750	9670	9670	9670	9670	0
197	20231108	161100	180215750	9670	9670	9670	9670	0
198	20231108	161000	180215750	9670	9670	9670	9670	0
199	20231108	160900	180215750	9670	9670	9670	9670	0
200	20231108	160800	180215750	9670	9670	9670	9670	0
201	20231108	160700	180215750	9670	9670	9670	9670	0
202	20231108	160600	180215750	9670	9670	9670	9670	0
203	20231108	160500	180215750	9670	9670	9670	9670	0
204	20231108	160400	180215750	9670	9670	9670	9670	0
205	20231108	160300	180215750	9670	9670	9670	9670	0
206	20231108	160200	180215750	9670	9670	9670	9670	0
207	20231108	160100	180215750	9670	9670	9670	9670	0
208	20231108	160000	180215750	9670	9670	9670	9670	0
209	20231108	155900	180215750	9670	9670	9670	9670	0
210	20231108	155800	180215750	9670	9670	9670	9670	0
211	20231108	155700	180215750	9670	9670	9670	9670	0
212	20231108	155600	180215750	9670	9670	9670	9670	455
213	20231108	155500	180215750	9670	9670	9670	9670	0
214	20231108	155400	180215750	9670	9670	9670	9670	0
215	20231108	155300	180215750	9670	9670	9670	9670	0
216	20231108	155200	180215750	9670	9670	9670	9670	0
217	20231108	155100	180215750	9670	9670	9670	9670	0
218	20231108	155000	180215750	9670	9670	9670	9670	0
219	20231108	154900	180215750	9670	9670	9670	9670	0
220	20231108	154800	180215750	9670	9670	9670	9670	0
221	20231108	154700	180215750	9670	9670	9670	9670	0
222	20231108	154600	180215750	9670	9670	9670	9670	0
223	20231108	154500	180215750	9670	9670	9670	9670	0
224	20231108	154400	180215750	9670	9670	9670	9670	0
225	20231108	154300	180215750	9670	9670	9670	9670	0
226	20231108	154200	180215750	9670	9670	9670	9670	0
227	20231108	154100	180215750	9670	9670	9670	9670	0
228	20231108	154000	180215750	9670	9670	9670	9670	0
229	20231108	153900	180215750	9670	9670	9670	9670	0
230	20231108	153800	180215750	9670	9670	9670	9670	0
231	20231108	153700	180215750	9670	9670	9670	9670	0
232	20231108	153600	180215750	9670	9670	9670	9670	0
233	20231108	153500	180215750	9670	9670	9670	9670	0
234	20231108	153400	180215750	9670	9670	9670	9670	0
235	20231108	153300	180215750	9670	9670	9670	9670	0
236	20231108	153200	180215750	9670	9670	9670	9670	0
237	20231108	153100	180215750	9670	9670	9670	9670	0
238	20231108	153000	180215750	9670	9670	9670	9670	455
239	20231108	152900	175815900	9650	9650	9650	9650	0
240	20231108	152800	175815900	9650	9650	9650	9650	0
241	20231108	152700	175815900	9650	9650	9650	9650	0
242	20231108	152600	175815900	9650	9650	9650	9650	0
243	20231108	152500	175815900	9650	9650	9650	9650	0
244	20231108	152400	175815900	9650	9650	9650	9650	0
245	20231108	152300	175815900	9650	9650	9650	9650	0
246	20231108	152200	175815900	9650	9650	9650	9650	0
247	20231108	152100	175815900	9650	9650	9650	9650	0
248	20231108	152000	175815900	9650	9650	9650	9650	0
249	20231108	151900	175815900	9650	9590	9650	9590	13
250	20231108	151800	175690660	9640	9640	9650	9640	209
251	20231108	151700	173673900	9650	9650	9650	9640	49
252	20231108	151600	173201490	9650	9650	9650	9650	5
253	20231108	151500	173153240	9660	9630	9660	9630	100
254	20231108	151400	172189080	9630	9610	9630	9610	2
255	20231108	151300	172169840	9630	9630	9630	9620	5
256	20231108	151200	172121720	9630	9620	9630	9620	5
257	20231108	151100	172073610	9630	9600	9630	9600	101
258	20231108	151000	171103720	9590	9590	9590	9590	6
259	20231108	150900	171046180	9590	9600	9600	9590	2
260	20231108	150800	171026990	9580	9580	9580	9570	17
261	20231108	150700	170864180	9550	9590	9590	9550	181
262	20231108	150600	169134120	9590	9590	9590	9590	1
263	20231108	150500	169124530	9590	9580	9590	9570	9
264	20231108	150400	169038360	9580	9580	9580	9580	14
265	20231108	150300	168904240	9590	9590	9590	9590	0
266	20231108	150200	168904240	9590	9590	9590	9590	3
267	20231108	150100	168875470	9590	9590	9590	9590	2
268	20231108	150000	168856290	9590	9590	9590	9590	1
269	20231108	145900	168846700	9590	9590	9590	9590	2
270	20231108	145800	168827520	9580	9580	9580	9580	0
271	20231108	145700	168827520	9580	9580	9580	9580	8
272	20231108	145600	168750880	9590	9590	9590	9590	0
273	20231108	145500	168750880	9590	9590	9590	9590	0
274	20231108	145400	168750880	9590	9590	9590	9590	0
275	20231108	145300	168750880	9590	9590	9590	9590	0
276	20231108	145200	168750880	9590	9590	9590	9590	1
277	20231108	145100	168741290	9590	9590	9590	9590	0
278	20231108	145000	168741290	9590	9590	9590	9590	3
279	20231108	144900	168712520	9590	9590	9590	9590	0
280	20231108	144800	168712520	9590	9590	9590	9590	20
281	20231108	144700	168520720	9600	9600	9600	9600	1
282	20231108	144600	168511120	9600	9600	9600	9600	0
283	20231108	144500	168511120	9600	9600	9600	9600	0
284	20231108	144400	168511120	9600	9600	9600	9600	0
285	20231108	144300	168511120	9600	9600	9600	9600	0
286	20231108	144200	168511120	9600	9590	9600	9590	6
287	20231108	144100	168453570	9600	9580	9600	9580	19
288	20231108	144000	168271530	9600	9600	9600	9600	0
289	20231108	143900	168271530	9600	9600	9600	9600	0
290	20231108	143800	168271530	9600	9600	9600	9600	0
291	20231108	143700	168271530	9600	9600	9600	9600	0
292	20231108	143600	168271530	9600	9600	9600	9600	0
293	20231108	143500	168271530	9600	9600	9600	9600	0
294	20231108	143400	168271530	9600	9600	9600	9600	6
295	20231108	143300	168213930	9600	9600	9600	9600	0
296	20231108	143200	168213930	9600	9600	9600	9600	0
297	20231108	143100	168213930	9600	9600	9600	9600	2
298	20231108	143000	168194730	9600	9600	9600	9600	2
299	20231108	142900	168175530	9600	9600	9600	9600	5
300	20231108	142800	168127530	9600	9600	9600	9600	4
301	20231108	142700	168089130	9600	9600	9600	9600	2
302	20231108	142600	168069930	9600	9600	9600	9600	52
303	20231108	142500	167570730	9600	9600	9600	9600	100
304	20231108	142400	166610730	9600	9600	9600	9600	0
305	20231108	142300	166610730	9600	9600	9600	9600	0
306	20231108	142200	166610730	9600	9600	9600	9600	0
307	20231108	142100	166610730	9600	9600	9600	9600	0
308	20231108	142000	166610730	9600	9600	9600	9600	0
309	20231108	141900	166610730	9600	9600	9600	9600	0
310	20231108	141800	166610730	9600	9600	9600	9600	0
311	20231108	141700	166610730	9600	9600	9600	9600	0
312	20231108	141600	166610730	9600	9600	9600	9600	2
313	20231108	141500	166591530	9590	9590	9590	9590	502
314	20231108	141400	161777350	9590	9590	9590	9590	0
315	20231108	141300	161777350	9590	9590	9590	9590	2
316	20231108	141200	161758170	9590	9590	9590	9590	100
317	20231108	141100	160799170	9590	9590	9590	9590	0
318	20231108	141000	160799170	9590	9590	9590	9590	0
319	20231108	140900	160799170	9590	9590	9590	9590	0
320	20231108	140800	160799170	9590	9590	9590	9590	5
321	20231108	140700	160751220	9590	9590	9590	9590	0
322	20231108	140600	160751220	9590	9590	9590	9590	0
323	20231108	140500	160751220	9590	9590	9590	9590	0
324	20231108	140400	160751220	9590	9590	9590	9590	0
325	20231108	140300	160751220	9590	9590	9590	9590	0
326	20231108	140200	160751220	9590	9590	9590	9590	0
327	20231108	140100	160751220	9590	9590	9590	9590	0
328	20231108	140000	160751220	9590	9590	9590	9590	0
329	20231108	135900	160751220	9590	9590	9590	9590	0
330	20231108	135800	160751220	9590	9590	9590	9590	0
331	20231108	135700	160751220	9590	9590	9590	9590	0
332	20231108	135600	160751220	9590	9590	9590	9590	0
333	20231108	135500	160751220	9590	9590	9590	9590	1
334	20231108	135400	160741630	9590	9590	9590	9590	0
335	20231108	135300	160741630	9590	9590	9590	9590	1
336	20231108	135200	160732040	9590	9590	9590	9590	0
337	20231108	135100	160732040	9590	9590	9590	9590	0
338	20231108	135000	160732040	9590	9590	9590	9590	0
339	20231108	134900	160732040	9590	9590	9590	9590	0
340	20231108	134800	160732040	9590	9590	9590	9590	2
341	20231108	134700	160712860	9590	9590	9590	9590	1
342	20231108	134600	160703270	9590	9590	9590	9590	1
343	20231108	134500	160693680	9590	9590	9590	9590	0
344	20231108	134400	160693680	9590	9590	9590	9590	0
345	20231108	134300	160693680	9590	9590	9590	9590	0
346	20231108	134200	160693680	9590	9590	9590	9590	0
347	20231108	134100	160693680	9590	9590	9590	9590	0
348	20231108	134000	160693680	9590	9590	9590	9590	1
349	20231108	133900	160684090	9580	9580	9580	9580	2
350	20231108	133800	160664930	9520	9580	9580	9520	352
351	20231108	133700	157313150	9590	9590	9590	9590	0
352	20231108	133600	157313150	9590	9590	9590	9590	2
353	20231108	133500	157293970	9590	9590	9590	9590	0
354	20231108	133400	157293970	9590	9590	9590	9590	1
355	20231108	133300	157284380	9590	9590	9590	9590	0
356	20231108	133200	157284380	9590	9590	9590	9590	0
357	20231108	133100	157284380	9590	9590	9590	9590	0
358	20231108	133000	157284380	9590	9590	9590	9590	1
359	20231108	132900	157274790	9590	9590	9590	9590	0
360	20231108	132800	157274790	9590	9590	9590	9590	0
361	20231108	132700	157274790	9590	9590	9590	9590	0
362	20231108	132600	157274790	9590	9590	9590	9590	0
363	20231108	132500	157274790	9590	9590	9590	9590	0
364	20231108	132400	157274790	9590	9590	9590	9590	0
365	20231108	132300	157274790	9590	9590	9590	9590	0
366	20231108	132200	157274790	9590	9590	9590	9590	0
367	20231108	132100	157274790	9590	9590	9590	9590	0
368	20231108	132000	157274790	9590	9590	9590	9590	0
369	20231108	131900	157274790	9590	9590	9590	9590	1
370	20231108	131800	157265200	9550	9550	9550	9550	22
371	20231108	131700	157055100	9590	9590	9590	9590	0
372	20231108	131600	157055100	9590	9590	9590	9540	22
373	20231108	131500	156845120	9540	9590	9590	9530	6
374	20231108	131400	156787740	9600	9600	9600	9600	0
375	20231108	131300	156787740	9600	9600	9600	9600	0
376	20231108	131200	156787740	9600	9600	9600	9600	0
377	20231108	131100	156787740	9600	9600	9600	9600	2
378	20231108	131000	156768540	9600	9600	9600	9600	0
379	20231108	130900	156768540	9600	9600	9600	9600	0
380	20231108	130800	156768540	9600	9600	9600	9600	0
381	20231108	130700	156768540	9600	9600	9600	9600	1
382	20231108	130600	156758940	9590	9570	9590	9570	2
383	20231108	130500	156739780	9590	9590	9590	9590	1
384	20231108	130400	156730190	9590	9590	9590	9590	0
385	20231108	130300	156730190	9590	9570	9590	9570	2
386	20231108	130200	156711030	9560	9550	9560	9550	3
387	20231108	130100	156682360	9560	9550	9560	9550	3
388	20231108	130000	156653690	9590	9550	9590	9550	2
389	20231108	125900	156634550	9600	9600	9600	9600	1
390	20231108	125800	156624950	9530	9580	9580	9530	110
391	20231108	125700	155572360	9600	9580	9600	9580	2
392	20231108	125600	155553180	9600	9600	9600	9600	0
393	20231108	125500	155553180	9600	9600	9600	9600	1
394	20231108	125400	155543580	9600	9600	9600	9600	0
395	20231108	125300	155543580	9600	9600	9600	9600	2
396	20231108	125200	155524380	9600	9600	9600	9600	5
397	20231108	125100	155476380	9600	9600	9600	9600	0
398	20231108	125000	155476380	9600	9600	9600	9600	1
399	20231108	124900	155466780	9570	9570	9570	9570	9
400	20231108	124800	155380650	9570	9560	9570	9560	194
401	20231108	124700	153524980	9560	9560	9560	9560	3
402	20231108	124600	153496300	9560	9560	9560	9560	0
403	20231108	124500	153496300	9560	9560	9560	9560	0
404	20231108	124400	153496300	9560	9560	9560	9560	151
405	20231108	124300	152052740	9560	9560	9560	9560	0
406	20231108	124200	152052740	9560	9560	9560	9560	0
407	20231108	124100	152052740	9560	9560	9560	9560	0
408	20231108	124000	152052740	9560	9560	9560	9560	0
409	20231108	123900	152052740	9560	9560	9560	9560	0
410	20231108	123800	152052740	9560	9560	9560	9560	3
411	20231108	123700	152024060	9560	9560	9560	9560	0
412	20231108	123600	152024060	9560	9560	9560	9560	8
413	20231108	123500	151947580	9560	9600	9600	9550	33
414	20231108	123400	151631730	9600	9590	9600	9590	41
415	20231108	123300	151238530	9590	9590	9590	9590	0
416	20231108	123200	151238530	9590	9590	9590	9590	0
417	20231108	123100	151238530	9590	9590	9590	9590	0
418	20231108	123000	151238530	9590	9580	9590	9580	3
419	20231108	122900	151209780	9550	9550	9550	9550	16
420	20231108	122800	151056980	9590	9590	9590	9590	1
421	20231108	122700	151047390	9550	9600	9600	9540	162
422	20231108	122600	149499830	9620	9620	9620	9620	18
423	20231108	122500	149326670	9610	9610	9610	9610	0
424	20231108	122400	149326670	9610	9610	9610	9610	0
425	20231108	122300	149326670	9610	9610	9610	9610	0
426	20231108	122200	149326670	9610	9610	9610	9610	152
427	20231108	122100	147865950	9610	9620	9630	9610	5
428	20231108	122000	147817870	9640	9640	9640	9640	2
429	20231108	121900	147798590	9630	9620	9640	9620	28
430	20231108	121800	147529060	9620	9620	9620	9620	2
431	20231108	121700	147509820	9610	9530	9610	9530	26
432	20231108	121600	147260730	9530	9560	9560	9530	92
433	20231108	121500	146381290	9560	9560	9560	9560	75
434	20231108	121400	145664290	9630	9630	9630	9630	0
435	20231108	121300	145664290	9630	9630	9630	9630	0
436	20231108	121200	145664290	9630	9630	9630	9630	0
437	20231108	121100	145664290	9630	9630	9630	9530	46
438	20231108	121000	145224380	9590	9590	9590	9590	26
439	20231108	120900	144975040	9640	9640	9640	9640	0
440	20231108	120800	144975040	9640	9640	9640	9640	0
441	20231108	120700	144975040	9640	9640	9640	9640	0
442	20231108	120600	144975040	9640	9640	9640	9640	0
443	20231108	120500	144975040	9640	9590	9640	9590	29
444	20231108	120400	144696830	9640	9640	9640	9640	2
445	20231108	120300	144677550	9610	9650	9650	9610	70
446	20231108	120200	144004420	9640	9550	9640	9550	250
447	20231108	120100	141597670	9560	9530	9590	9530	399
448	20231108	120000	137782610	9530	9480	9530	9480	746
449	20231108	115900	130696230	9100	9100	9100	9100	0
450	20231108	115800	130696230	9100	9640	9640	9100	3048
451	20231108	115700	102015620	9660	9660	9660	9660	0
452	20231108	115600	102015620	9660	9650	9660	9650	2
453	20231108	115500	101996310	9650	9650	9650	9650	1
454	20231108	115400	101986660	9660	9660	9660	9660	0
455	20231108	115300	101986660	9660	9660	9660	9660	0
456	20231108	115200	101986660	9660	9660	9660	9660	0
457	20231108	115100	101986660	9660	9660	9660	9660	4
458	20231108	115000	101948020	9660	9660	9660	9660	0
459	20231108	114900	101948020	9660	9660	9660	9660	0
460	20231108	114800	101948020	9660	9660	9660	9660	0
461	20231108	114700	101948020	9660	9660	9660	9660	0
462	20231108	114600	101948020	9660	9660	9660	9660	0
463	20231108	114500	101948020	9660	9660	9660	9660	0
464	20231108	114400	101948020	9660	9660	9660	9660	0
465	20231108	114300	101948020	9660	9660	9660	9660	1
466	20231108	114200	101938360	9640	9640	9640	9640	0
467	20231108	114100	101938360	9640	9640	9640	9640	0
468	20231108	114000	101938360	9640	9640	9640	9640	1
469	20231108	113900	101928720	9660	9660	9660	9660	0
470	20231108	113800	101928720	9660	9660	9660	9660	0
471	20231108	113700	101928720	9660	9660	9660	9660	0
472	20231108	113600	101928720	9660	9660	9660	9660	1
473	20231108	113500	101919060	9660	9650	9660	9650	3
474	20231108	113400	101890100	9660	9660	9660	9660	0
475	20231108	113300	101890100	9660	9670	9670	9660	2
476	20231108	113200	101870770	9670	9670	9670	9670	0
477	20231108	113100	101870770	9670	9670	9670	9670	0
478	20231108	113000	101870770	9670	9670	9670	9670	0
479	20231108	112900	101870770	9670	9670	9670	9670	0
480	20231108	112800	101870770	9670	9670	9670	9670	1
481	20231108	112700	101861100	9640	9640	9640	9640	109
482	20231108	112600	100810340	9670	9670	9670	9670	1
483	20231108	112500	100800670	9670	9670	9670	9670	1
484	20231108	112400	100791000	9670	9670	9670	9670	1
485	20231108	112300	100781330	9650	9650	9650	9650	10
486	20231108	112200	100684830	9650	9650	9650	9650	6
487	20231108	112100	100626930	9670	9670	9670	9670	0
488	20231108	112000	100626930	9670	9670	9670	9670	0
489	20231108	111900	100626930	9670	9670	9670	9670	0
490	20231108	111800	100626930	9670	9670	9670	9670	0
491	20231108	111700	100626930	9670	9670	9670	9670	0
492	20231108	111600	100626930	9670	9670	9670	9670	0
493	20231108	111500	100626930	9670	9640	9670	9640	229
494	20231108	111400	98419340	9650	9660	9660	9650	220
495	20231108	111300	96295340	9670	9670	9670	9670	52
496	20231108	111200	95792500	9680	9680	9680	9680	0
497	20231108	111100	95792500	9680	9680	9680	9680	7
498	20231108	111000	95724740	9690	9690	9690	9690	0
499	20231108	110900	95724740	9690	9690	9690	9690	0
500	20231108	110800	95724740	9690	9680	9690	9680	4
501	20231108	110700	95686000	9680	9680	9680	9680	0
502	20231108	110600	95686000	9680	9670	9680	9670	22
503	20231108	110500	95473240	9690	9690	9690	9690	0
504	20231108	110400	95473240	9690	9690	9690	9690	2
505	20231108	110300	95453860	9690	9680	9690	9680	110
506	20231108	110200	94388960	9650	9750	9750	9650	221
507	20231108	110100	92244870	9750	9750	9750	9750	3
508	20231108	110000	92215620	9750	9750	9750	9750	2
509	20231108	105900	92196120	9750	9750	9750	9750	1
510	20231108	105800	92186370	9740	9740	9740	9740	55
511	20231108	105700	91650670	9740	9740	9740	9740	121
512	20231108	105600	90472130	9730	9730	9730	9730	0
513	20231108	105500	90472130	9730	9730	9730	9730	407
514	20231108	105400	86512020	9730	9730	9730	9730	0
515	20231108	105300	86512020	9730	9730	9730	9730	2
516	20231108	105200	86492560	9730	9730	9730	9730	1
517	20231108	105100	86482830	9730	9730	9730	9730	0
518	20231108	105000	86482830	9730	9730	9730	9730	1
519	20231108	104900	86473100	9740	9740	9740	9740	0
520	20231108	104800	86473100	9740	9690	9740	9690	82
521	20231108	104700	85678420	9680	9680	9680	9680	46
522	20231108	104600	85233140	9680	9680	9680	9680	0
523	20231108	104500	85233140	9680	9680	9680	9680	4
524	20231108	104400	85194420	9680	9680	9680	9680	20
525	20231108	104300	85000820	9680	9680	9680	9680	15
526	20231108	104200	84855620	9680	9680	9680	9680	1
527	20231108	104100	84845940	9680	9670	9680	9670	51
528	20231108	104000	84352760	9680	9680	9680	9680	0
529	20231108	103900	84352760	9680	9680	9680	9680	0
530	20231108	103800	84352760	9680	9680	9680	9680	10
531	20231108	103700	84255960	9670	9680	9690	9670	114
532	20231108	103600	83152340	9680	9760	9760	9650	313
533	20231108	103500	80119690	9750	9750	9750	9720	79
534	20231108	103400	79351180	9760	9760	9760	9760	2
535	20231108	103300	79331660	9770	9770	9770	9770	1
536	20231108	103200	79321890	9750	9770	9770	9750	13
537	20231108	103100	79194900	9770	9770	9770	9770	0
538	20231108	103000	79194900	9770	9770	9770	9770	1
539	20231108	102900	79185130	9770	9770	9770	9770	2
540	20231108	102800	79165590	9770	9770	9770	9770	10
541	20231108	102700	79067890	9770	9770	9770	9770	0
542	20231108	102600	79067890	9770	9770	9770	9770	0
543	20231108	102500	79067890	9770	9770	9770	9770	34
544	20231108	102400	78735710	9770	9770	9770	9750	649
545	20231108	102300	72407790	9750	9770	9770	9750	13
546	20231108	102200	72280940	9770	9770	9770	9750	225
547	20231108	102100	70086090	9750	9750	9750	9750	172
548	20231108	102000	68409090	9750	9750	9750	9750	0
549	20231108	101900	68409090	9750	9750	9750	9750	1
550	20231108	101800	68399340	9750	9750	9750	9750	21
551	20231108	101700	68194590	9750	9760	9770	9750	1007
552	20231108	101600	58376230	9760	9770	9770	9760	19
553	20231108	101500	58190740	9770	9770	9770	9770	635
554	20231108	101400	51986790	9770	9770	9770	9710	82
555	20231108	101300	51187890	9770	9780	9780	9770	12
556	20231108	101200	51070630	9780	9770	9780	9770	207
557	20231108	101100	49047030	9770	9760	9770	9760	76
558	20231108	101000	48304660	9760	9730	9760	9730	360
559	20231108	100900	44799950	9730	9720	9730	9710	231
560	20231108	100800	42554700	9700	9700	9720	9700	85
561	20231108	100700	41730180	9720	9730	9730	9720	5
562	20231108	100600	41681560	9730	9720	9730	9720	20
563	20231108	100500	41487140	9730	9730	9730	9730	2
564	20231108	100400	41467680	9720	9720	9720	9720	10
565	20231108	100300	41370480	9730	9720	9730	9720	101
566	20231108	100200	40388750	9730	9730	9730	9730	0
567	20231108	100100	40388750	9730	9730	9730	9730	1
568	20231108	100000	40379020	9730	9730	9730	9730	32
569	20231108	095900	40067660	9730	9730	9730	9730	2
570	20231108	095800	40048200	9730	9730	9730	9730	3
571	20231108	095700	40019010	9730	9730	9730	9730	1
572	20231108	095600	40009280	9730	9730	9730	9730	6
573	20231108	095500	39950900	9730	9730	9730	9720	133
574	20231108	095400	38656870	9720	9730	9730	9720	23
575	20231108	095300	38433160	9720	9710	9730	9710	155
576	20231108	095200	36926790	9710	9720	9720	9710	7
577	20231108	095100	36858810	9720	9710	9720	9710	33
578	20231108	095000	36538370	9720	9720	9720	9720	1
579	20231108	094900	36528650	9720	9720	9720	9720	6
580	20231108	094800	36470330	9720	9710	9720	9710	169
581	20231108	094700	34827840	9720	9720	9720	9720	2
582	20231108	094600	34808400	9720	9720	9720	9720	6
583	20231108	094500	34750080	9720	9720	9720	9720	10
584	20231108	094400	34652880	9720	9720	9720	9720	23
585	20231108	094300	34429320	9720	9710	9720	9710	203
586	20231108	094200	32458020	9710	9710	9710	9710	6
587	20231108	094100	32399760	9710	9710	9710	9710	1
588	20231108	094000	32390050	9710	9710	9710	9710	0
589	20231108	093900	32390050	9710	9710	9710	9710	2
590	20231108	093800	32370630	9710	9710	9710	9710	5
591	20231108	093700	32322080	9710	9710	9710	9710	15
592	20231108	093600	32176430	9710	9710	9710	9710	0
593	20231108	093500	32176430	9710	9710	9710	9700	5
594	20231108	093400	32127890	9710	9710	9710	9710	1
595	20231108	093300	32118180	9710	9710	9710	9710	5
596	20231108	093200	32069630	9710	9650	9710	9650	288
597	20231108	093100	29287490	9660	9660	9660	9660	346
598	20231108	093000	25945130	9660	9660	9660	9660	19
599	20231108	092900	25761590	9660	9660	9660	9650	13
600	20231108	092800	25636110	9660	9670	9670	9650	33
601	20231108	092700	25317340	9680	9680	9680	9680	0
602	20231108	092600	25317340	9680	9680	9680	9680	4
603	20231108	092500	25278620	9680	9680	9680	9680	36
604	20231108	092400	24930140	9680	9680	9680	9680	0
605	20231108	092300	24930140	9680	9680	9680	9680	0
606	20231108	092200	24930140	9680	9680	9680	9670	117
607	20231108	092100	23798720	9680	9710	9710	9670	287
608	20231108	092000	21022030	9710	9710	9710	9710	0
609	20231108	091900	21022030	9710	9700	9710	9700	3
610	20231108	091800	20992920	9710	9670	9710	9670	33
611	20231108	091700	20673770	9710	9670	9710	9670	31
612	20231108	091600	20373960	9710	9710	9710	9710	1
613	20231108	091500	20364250	9720	9720	9720	9670	242
614	20231108	091400	18022400	9720	9720	9720	9720	1
615	20231108	091300	18012680	9720	9710	9720	9710	13
616	20231108	091200	17886420	9710	9710	9710	9700	103
617	20231108	091100	16886300	9710	9710	9710	9700	35
618	20231108	091000	16546530	9710	9710	9710	9710	384
619	20231108	090900	12817890	9700	9700	9710	9700	304
620	20231108	090800	9868070	9680	9700	9710	9680	167
621	20231108	090700	8247810	9700	9670	9700	9670	53
622	20231108	090600	7734240	9680	9680	9680	9680	1
623	20231108	090500	7724560	9610	9690	9690	9610	2
624	20231108	090400	7705260	9690	9690	9690	9690	5
625	20231108	090300	7656810	9700	9640	9710	9590	368
626	20231108	090200	4101440	9610	9610	9620	9610	174
627	20231108	090100	2429200	9610	9590	9610	9580	96
628	20231108	090000	1507970	9590	9530	9590	9530	158